EMC PCL (BKK:EMC)
Thailand · Delayed Price · Currency is THB 0.0200
0.00 (0.00%)
Sep 3, 2026, 4:36 PM ICT
EMC PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,219,209 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,704,007 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,187,400 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 44,630,608 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 10,839,100 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 62,003 |
| Aug 25, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,167,900 |
| Aug 24, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 323,375 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,997,400 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 4,407,400 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,125,100 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,949,904 |
| Aug 17, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,061,901 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,851,300 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,566,200 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,131,302 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -33.33% | 20,813,000 |
| Aug 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 59,788,421 |
| Aug 6, 2026 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | 50.00% | 164,156,585 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 26,949,300 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 22,079,000 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 21,026,900 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 62,281,400 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 80,250,700 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 140,600 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,713,100 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 100.00% | 447,100 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 316,799 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -50.00% | 601,648 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 8,937,302 |
| Jul 17, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 514,300 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 206,400 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 387,009 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 426,600 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 291,000 |
| Jul 10, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 326,709 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 222,500 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 139,300 |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 75,000 |
| Jul 6, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 205,500 |
| Jul 3, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 481,100 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 50,500 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 197,401 |
| Jun 30, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 110,000 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 68,356 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,419,708 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,045,300 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 123,700 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 175,902 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,131,500 |